Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	92.63	94.65	92.33	93.53	93.53	0.45%	243,098
Feb 19, 2026	91.45	93.35	90.80	93.11	93.11	0.93%	96,159
Feb 18, 2026	94.01	94.09	92.13	92.25	92.25	-1.19%	84,682
Feb 17, 2026	94.24	94.24	91.51	93.36	93.36	-1.63%	185,510
Feb 13, 2026	90.13	95.18	90.13	94.91	94.91	5.48%	200,747
Feb 12, 2026	91.01	91.70	88.88	89.98	89.98	-1.23%	107,700
Feb 11, 2026	89.69	91.68	89.65	91.10	91.10	1.61%	114,723
Feb 10, 2026	88.66	90.12	88.66	89.66	89.66	1.09%	167,321
Feb 9, 2026	88.43	89.47	87.87	88.69	88.69	0.12%	95,561
Feb 6, 2026	87.95	88.63	86.93	88.58	88.58	1.49%	89,236
Feb 5, 2026	89.35	89.35	86.75	87.28	87.28	-2.86%	162,799
Feb 4, 2026	88.29	91.43	85.76	89.85	89.85	3.05%	259,523
Feb 3, 2026	86.35	88.54	86.34	87.19	87.19	0.96%	142,945
Feb 2, 2026	86.04	86.50	85.66	86.36	86.36	0.05%	132,285
Jan 30, 2026	85.82	87.72	85.72	86.32	86.32	-0.02%	188,173
Jan 29, 2026	86.87	88.46	85.51	86.34	86.34	-0.90%	119,246
Jan 28, 2026	88.24	88.81	86.85	87.12	87.12	-1.24%	93,362
Jan 27, 2026	88.42	89.43	87.59	88.21	88.21	-0.24%	99,399
Jan 26, 2026	87.42	88.67	86.82	88.42	88.42	1.14%	111,237
Jan 23, 2026	89.29	89.94	87.14	87.42	87.42	-2.04%	91,216
Jan 22, 2026	89.34	90.71	88.95	89.24	89.24	-0.17%	93,993
Jan 21, 2026	87.32	90.17	87.32	89.39	89.39	2.50%	107,729
Jan 20, 2026	87.46	88.02	86.81	87.21	87.21	-0.89%	94,681
Jan 19, 2026	87.02	88.11	86.71	87.99	87.99	0.22%	47,361
Jan 16, 2026	88.08	88.08	86.41	87.80	87.80	-0.34%	99,520
Jan 15, 2026	87.18	88.62	87.17	88.10	88.10	0.87%	57,175
Jan 14, 2026	86.86	88.63	86.86	87.34	87.34	0.55%	81,876
Jan 13, 2026	87.53	88.22	86.72	86.86	86.86	-0.52%	99,542
Jan 12, 2026	86.43	87.42	86.17	87.31	87.31	0.62%	96,303
Jan 9, 2026	87.40	87.40	85.85	86.77	86.77	0.30%	64,448
Jan 8, 2026	85.25	87.94	85.25	86.51	86.51	1.30%	80,372
Jan 7, 2026	87.25	87.30	85.18	85.40	85.40	-1.45%	86,044
Jan 6, 2026	85.00	87.02	84.62	86.66	86.66	2.40%	75,406
Jan 5, 2026	84.22	85.50	84.10	84.63	84.63	0.49%	163,979
Jan 2, 2026	83.10	84.65	83.10	84.22	84.22	1.52%	56,022
Dec 31, 2025	83.04	83.51	82.63	82.96	82.96	-0.75%	55,005
Dec 30, 2025	83.80	84.06	83.13	83.59	83.59	-0.45%	53,343
Dec 29, 2025	83.04	85.10	83.04	83.97	83.97	0.29%	58,668
Dec 24, 2025	84.32	84.72	83.70	83.73	83.73	-1.18%	36,117
Dec 23, 2025	84.26	85.46	84.07	84.73	84.73	0.15%	82,708
Dec 22, 2025	85.62	85.78	84.25	84.60	84.60	-1.18%	122,464
Dec 19, 2025	84.98	85.77	84.60	85.61	85.61	0.90%	325,494
Dec 18, 2025	82.12	84.91	82.12	84.85	84.85	3.73%	146,977
Dec 17, 2025	81.87	82.12	81.37	81.80	81.80	0.32%	79,254
Dec 16, 2025	80.81	82.16	80.81	81.54	81.54	0.73%	96,309
Dec 15, 2025	80.89	81.69	80.89	80.95	80.95	0.07%	45,602
Dec 12, 2025	81.20	82.52	80.83	80.89	80.89	-0.44%	68,279
Dec 11, 2025	80.62	81.30	79.69	81.25	81.25	0.72%	98,547
Dec 10, 2025	77.56	81.40	77.56	80.67	80.67	4.66%	205,075
Dec 9, 2025	77.21	77.60	77.01	77.08	77.08	-0.43%	91,113